Dark

BNS20260116P47.5
BNS Jan 16 2026 47.50 Put (BNS260116P00047500)
option OPRA

Expired

Dec 31, 2025

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-31	0.0100	0.0100	0.0100	0.0100	-80.000%	1	1,225	0.000%
2025-12-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,225	-80.000%
2025-12-19	0.0500	0.0500	0.0500	0.0500	+150.000%	9	1,226	-80.000%
2025-12-17	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,235	-50.000%
2025-11-12	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,236	-80.000%
2025-11-06	0.1000	0.1000	0.1000	0.1000	-72.973%	1	1,236	-90.000%
2025-10-31	0.3700	0.3700	0.3700	0.3700	+164.286%	1	1,237	-97.297%
2025-10-03	0.1400	0.1400	0.1400	0.1400	+100.000%	1	1,237	-92.857%
2025-09-24	0.1000	0.1000	0.0700	0.0700	-82.500%	200	1,238	-85.714%
2025-08-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,298	-97.500%
2025-08-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,298	-97.500%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-11.111%	12	1,299	-97.500%
2025-08-12	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,301	-97.778%
2025-08-06	0.5200	0.5200	0.5200	0.5200	-8.772%	1	1,300	-98.077%
2025-08-05	0.5700	0.5700	0.5700	0.5700	0.000%	5	1,300	-98.246%
2025-08-04	0.5700	0.5700	0.5700	0.5700	0.000%	1	1,296	-98.246%
2025-08-01	0.5700	0.5700	0.5700	0.5700	+18.750%	3	1,297	-98.246%
2025-07-25	0.5400	0.5400	0.4100	0.4800	+4.348%	3	1,300	-97.917%
2025-07-24	0.4600	0.4600	0.4600	0.4600	-6.122%	1	1,301	-97.826%
2025-07-23	0.5000	0.5000	0.4900	0.4900	-10.909%	14	1,302	-97.959%
2025-07-21	0.5500	0.5500	0.5500	0.5500	-31.250%	2	1,314	-98.182%
2025-07-18	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,314	-98.750%
2025-07-15	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,314	-98.667%
2025-07-07	0.7600	0.7600	0.7600	0.7600	+7.042%	1	1,315	-98.684%
2025-07-01	0.7000	0.7500	0.7000	0.7100	-8.974%	4	1,348	-98.592%
2025-06-30	0.7500	0.7800	0.7500	0.7800	+4.000%	2	1,346	-98.718%
2025-06-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,347	-98.667%
2025-06-26	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,347	-98.750%
2025-06-24	0.8500	0.9000	0.8100	0.9000	-14.286%	8	1,347	-98.889%
2025-06-23	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,342	-99.048%
2025-06-20	1.0500	1.0500	1.0500	1.0500	+10.526%	2	1,342	-99.048%
2025-06-11	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,342	-98.947%
2025-06-10	0.9000	0.9500	0.9000	0.9500	0.000%	593	1,342	-98.947%
2025-06-09	0.9500	0.9500	0.9500	0.9500	-5.000%	16	787	-98.947%
2025-06-06	1.1100	1.1100	1.0000	1.0000	-9.091%	18	771	-99.000%
2025-06-05	1.0600	1.1000	1.0600	1.1000	-9.836%	8	769	-99.091%
2025-06-03	1.2200	1.2200	1.2200	1.2200	+7.018%	1	768	-99.180%
2025-06-02	1.1400	1.1400	1.1400	1.1400	+11.765%	1	768	-99.123%
2025-05-30	1.1100	1.1100	1.0200	1.0200	-15.000%	10	769	-99.020%
2025-05-29	1.2000	1.2000	1.2000	1.2000	-5.512%	2	772	-99.167%
2025-05-27	1.2500	1.2700	1.2400	1.2700	-12.414%	14	772	-99.213%
2025-05-23	1.5200	1.5200	1.4500	1.4500	-6.452%	6	762	-99.310%
2025-05-21	1.5500	1.5500	1.5500	1.5500	+0.649%	3	762	-99.355%
2025-05-20	1.5000	1.5400	1.4600	1.5400	+1.987%	201	762	-99.351%
2025-05-19	1.5000	1.5100	1.5000	1.5100	-10.651%	7	567	-99.338%
2025-05-16	1.6900	1.6900	1.6900	1.6900	+5.625%	2	568	-99.408%
2025-05-14	1.6000	1.6000	1.6000	1.6000	-37.255%	1	569	-99.375%
2025-04-29	2.5500	2.5500	2.5500	2.5500	-8.929%	1	568	-99.608%
2025-04-24	2.8000	2.8000	2.8000	2.8000	-0.356%	150	568	-99.643%
2025-04-23	2.8000	2.8100	2.8000	2.8100	-19.714%	151	418	-99.644%
2025-04-16	3.5000	3.5000	3.5000	3.5000	-14.634%	10	329	-99.714%
2025-04-11	4.1000	4.1000	4.1000	4.1000	-7.449%	2	329	-99.756%
2025-04-09	5.3500	5.3500	4.4300	4.4300	-21.593%	2	329	-99.774%
2025-04-07	5.6500	5.6500	5.6500	5.6500	+32.941%	1	332	-99.823%
2025-04-04	4.0100	4.5000	4.0100	4.2500	+25.000%	126	332	-99.765%
2025-04-02	3.4000	3.4000	3.4000	3.4000	-6.077%	10	326	-99.706%
2025-04-01	4.0500	4.0500	3.6200	3.6200	-6.460%	4	326	-99.724%
2025-03-31	4.1000	4.1000	3.8700	3.8700	+21.698%	11	326	-99.742%
2025-03-27	3.1800	3.1800	3.1800	3.1800	+5.648%	3	325	-99.686%
2025-03-26	3.0000	3.0100	3.0000	3.0100	-7.099%	50	322	-99.668%
2025-03-24	3.3000	3.3000	3.2400	3.2400	-7.429%	4	272	-99.691%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+6.061%	6	270	-99.714%
2025-03-17	3.5000	3.5000	3.3000	3.3000	-7.821%	283	270	-99.697%
2025-03-14	3.8000	3.8000	3.5800	3.5800	-10.500%	22	100	-99.721%
2025-03-13	3.7000	4.0000	3.7000	4.0000	+2.041%	5	105	-99.750%
2025-03-11	3.9200	3.9200	3.9200	3.9200	+13.623%	1	105	-99.745%
2025-03-05	3.4500	3.4500	3.4500	3.4500	+15.000%	1	104	-99.710%
2025-03-03	2.5100	3.0000	2.5100	3.0000	+3.448%	4	103	-99.667%
2025-02-28	2.9500	3.0000	2.9000	2.9000	+3.571%	80	99	-99.655%
2025-02-27	2.7400	2.8000	2.7400	2.8000	+14.286%	2	94	-99.643%
2025-02-26	2.7500	2.7500	2.4500	2.4500	-11.232%	11	93	-99.592%
2025-02-25	2.8000	2.8000	2.7600	2.7600	+10.400%	4	84	-99.638%
2025-02-24	2.5000	2.5700	2.4300	2.5000	-2.344%	8	84	-99.600%
2025-02-21	2.4500	2.6100	2.4000	2.5600	+4.490%	146	80	-99.609%
2025-02-11	2.4500	2.4500	2.4500	2.4500	-22.222%	2	12	-99.592%
2025-02-03	3.1500	3.1500	3.1500	3.1500	+65.789%	2	10	-99.683%
2025-01-29	1.9000	1.9000	1.9000	1.9000	-2.564%	1	10	-99.474%
2025-01-22	1.9500	1.9500	1.9500	1.9500	-11.364%	1	10	-99.487%
2025-01-17	2.2000	2.2000	2.2000	2.2000	+11.111%	2	8	-99.545%
2025-01-15	1.9800	1.9800	1.9800	1.9800	-12.775%	2	8	-99.495%
2025-01-14	2.2700	2.2700	2.2700	2.2700	+26.111%	1	6	-99.559%
2024-12-30	1.8000	1.8000	1.8000	1.8000	-5.263%	1	6	-99.444%
2024-12-24	1.9000	1.9000	1.9000	1.9000	+35.714%	2	3	-99.474%
2024-12-06	1.4000	1.4000	1.4000	1.4000	0.000%	6	3	-99.286%